Annovis Bio Inc (ANVS) Historical Stock Data
3.65 ↓0.02 (-0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ANVS is up 2.22% a day on average. There have been 13 days where Annovis Bio Inc closed green and 17 days where ANVS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 3.68 | 3.65 | ↓$0.03 (-0.82%) | 3.46 | 3.74 | 568.17K |
| 2025-12-18 | 3.69 | 3.67 | ↓$0.02 (-0.54%) | 3.65 | 3.86 | 603.14K |
| 2025-12-17 | 3.93 | 3.62 | ↓$0.31 (-7.89%) | 3.58 | 4.05 | 608.79K |
| 2025-12-16 | 3.71 | 3.93 | ↑$0.22 (5.93%) | 3.71 | 3.99 | 400.67K |
| 2025-12-15 | 4.15 | 3.78 | ↓$0.37 (-8.92%) | 3.76 | 4.24 | 712.49K |
| 2025-12-12 | 3.77 | 4.13 | ↑$0.36 (9.55%) | 3.70 | 4.23 | 1.04M |
| 2025-12-11 | 4.12 | 3.79 | ↓$0.33 (-8.01%) | 3.70 | 4.15 | 1.47M |
| 2025-12-10 | 4.45 | 4.20 | ↓$0.25 (-5.62%) | 4.19 | 4.57 | 729.65K |
| 2025-12-09 | 4.50 | 4.46 | ↓$0.04 (-0.89%) | 4.35 | 4.64 | 697.91K |
| 2025-12-08 | 4.48 | 4.30 | ↓$0.18 (-4.02%) | 4.12 | 4.55 | 892.49K |
| 2025-12-05 | 4.66 | 4.55 | ↓$0.11 (-2.36%) | 4.40 | 4.76 | 587.09K |
| 2025-12-04 | 4.68 | 4.65 | ↓$0.03 (-0.64%) | 4.60 | 4.82 | 481.16K |
| 2025-12-03 | 4.35 | 4.65 | ↑$0.30 (6.90%) | 4.33 | 4.76 | 1.31M |
| 2025-12-02 | 4.46 | 4.41 | ↓$0.05 (-1.12%) | 4.01 | 4.71 | 1.60M |
| 2025-12-01 | 5.04 | 4.51 | ↓$0.53 (-10.52%) | 4.32 | 5.06 | 1.83M |
| 2025-11-28 | 5.05 | 5.10 | ↑$0.05 (0.99%) | 4.90 | 5.50 | 1.28M |
| 2025-11-26 | 5.02 | 4.92 | ↓$0.10 (-1.99%) | 4.57 | 5.25 | 2.90M |
| 2025-11-25 | 4.08 | 4.82 | ↑$0.74 (18.14%) | 4.01 | 4.83 | 2.37M |
| 2025-11-24 | 3.84 | 4.09 | ↑$0.25 (6.51%) | 3.82 | 4.48 | 3.27M |
| 2025-11-21 | 3.91 | 3.79 | ↓$0.12 (-3.07%) | 3.47 | 4.00 | 1.94M |
| 2025-11-20 | 3.44 | 3.88 | ↑$0.44 (12.79%) | 3.39 | 3.98 | 3.54M |
| 2025-11-19 | 3.51 | 3.38 | ↓$0.13 (-3.70%) | 3.25 | 3.69 | 2.39M |
| 2025-11-18 | 2.98 | 3.37 | ↑$0.39 (13.09%) | 2.98 | 3.82 | 7.20M |
| 2025-11-17 | 2.37 | 3.03 | ↑$0.66 (27.85%) | 2.36 | 4.00 | 43.95M |
| 2025-11-14 | 2.11 | 2.34 | ↑$0.23 (10.90%) | 2.11 | 2.43 | 594.17K |
| 2025-11-13 | 2.38 | 2.29 | ↓$0.09 (-3.78%) | 2.23 | 2.43 | 550.93K |
| 2025-11-12 | 2.17 | 2.43 | ↑$0.26 (11.98%) | 2.17 | 2.49 | 1.70M |
| 2025-11-11 | 2.00 | 2.11 | ↑$0.11 (5.50%) | 1.96 | 2.11 | 165.05K |
| 2025-11-10 | 2.08 | 1.99 | ↓$0.09 (-4.33%) | 1.96 | 2.08 | 112.57K |
| 2025-11-07 | 1.91 | 2.00 | ↑$0.09 (4.71%) | 1.90 | 2.05 | 236.88K |
Create an account or log in to view more rows.
$ANVS wow. The volume is so low today. Unreal
$ANVS to the moon!!! lfG
$ANVS buy the fear
$ANVS Bears get cremated today
$ANVS we need to get moving
$ANVS lmfao
lfg babies
$ANVS Yolo
$ANVS take us to the moon
lets goooooo
$ANVS is going to have a run next month
$ANVS great sale!!!! Buy buy buy